Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 175.61 | 178.62 | 174.98 | 176.04 | 1,455,964 | +1.19(+0.68%) |
Jun 25, 2024 | 173.77 | 175.72 | 172.45 | 174.85 | 1,251,429 | -1.22(-0.69%) |
Jun 24, 2024 | 174.89 | 178.84 | 174.05 | 176.07 | 1,524,354 | +1.18(+0.67%) |
Jun 21, 2024 | 175.88 | 176.48 | 173.11 | 174.89 | 2,178,716 | +0.24(+0.14%) |
Jun 20, 2024 | 174.22 | 176.81 | 173.31 | 174.65 | 1,689,031 | +1.35(+0.78%) |
Jun 18, 2024 | 173.93 | 174.69 | 172.02 | 173.30 | 1,516,548 | -0.62(-0.36%) |
Jun 17, 2024 | 171.48 | 174.11 | 170.93 | 173.92 | 1,664,577 | +1.18(+0.68%) |
Jun 14, 2024 | 171.55 | 173.12 | 166.83 | 172.74 | 2,149,027 | -0.17(-0.10%) |
Jun 13, 2024 | 173.62 | 173.68 | 169.82 | 172.91 | 1,121,632 | -1.88(-1.08%) |
Jun 12, 2024 | 174.76 | 178.35 | 173.89 | 174.79 | 1,467,462 | +0.88(+0.51%) |
Jun 11, 2024 | 170.01 | 174.13 | 168.78 | 173.91 | 1,809,559 | +2.79(+1.63%) |
Jun 10, 2024 | 167.71 | 171.97 | 167.22 | 171.12 | 1,842,128 | +2.59(+1.54%) |
Jun 07, 2024 | 168.16 | 170.25 | 165.89 | 168.53 | 1,503,136 | -1.31(-0.77%) |
Jun 06, 2024 | 171.12 | 171.29 | 165.49 | 169.84 | 2,684,050 | -5.86(-3.34%) |
Jun 05, 2024 | 172.67 | 177.58 | 172.67 | 175.70 | 1,571,669 | +3.82(+2.22%) |
Jun 04, 2024 | 176.83 | 181.72 | 171.70 | 171.88 | 2,966,472 | +2.81(+1.66%) |
Jun 03, 2024 | 176.26 | 177.72 | 168.00 | 169.07 | 2,444,098 | -5.91(-3.38%) |
May 31, 2024 | 172.74 | 175.15 | 171.73 | 174.99 | 2,660,751 | +2.21(+1.28%) |
May 30, 2024 | 170.65 | 173.82 | 170.31 | 172.78 | 1,656,924 | +1.74(+1.02%) |
May 29, 2024 | 170.96 | 172.84 | 170.30 | 171.04 | 2,288,768 | -2.01(-1.16%) |
May 28, 2024 | 171.69 | 173.49 | 170.08 | 173.05 | 2,527,411 | +0.25(+0.14%) |
May 24, 2024 | 172.07 | 173.70 | 170.70 | 172.80 | 1,855,143 | +1.49(+0.87%) |
May 23, 2024 | 172.23 | 172.23 | 169.50 | 171.31 | 1,998,264 | -0.92(-0.53%) |
May 22, 2024 | 174.74 | 175.52 | 171.99 | 172.23 | 2,961,918 | -2.97(-1.69%) |
May 21, 2024 | 178.58 | 178.90 | 174.45 | 175.19 | 2,670,939 | -3.50(-1.96%) |
May 20, 2024 | 182.72 | 182.72 | 178.42 | 178.70 | 1,460,677 | -4.09(-2.24%) |
May 17, 2024 | 181.90 | 184.65 | 180.92 | 182.79 | 2,178,520 | +0.90(+0.49%) |
May 16, 2024 | 183.02 | 184.04 | 180.60 | 181.90 | 1,927,732 | -1.75(-0.95%) |
May 15, 2024 | 183.59 | 185.47 | 182.09 | 183.64 | 2,410,348 | +1.98(+1.09%) |
May 14, 2024 | 184.07 | 185.68 | 180.15 | 181.66 | 2,209,654 | -0.08(-0.04%) |
May 13, 2024 | 185.02 | 185.63 | 181.59 | 181.75 | 1,524,799 | -3.02(-1.63%) |
May 10, 2024 | 183.13 | 186.37 | 183.13 | 184.76 | 1,114,078 | +1.88(+1.03%) |
May 09, 2024 | 181.72 | 187.08 | 181.65 | 182.88 | 1,646,367 | +1.46(+0.80%) |
May 08, 2024 | 185.72 | 186.50 | 181.41 | 181.43 | 1,210,218 | -3.09(-1.67%) |
May 07, 2024 | 181.30 | 185.32 | 180.92 | 184.51 | 1,751,934 | +4.60(+2.56%) |
May 06, 2024 | 185.04 | 185.49 | 179.50 | 179.91 | 2,072,369 | -4.87(-2.64%) |
May 03, 2024 | 184.77 | 189.31 | 184.05 | 184.78 | 1,642,777 | +1.66(+0.90%) |
May 02, 2024 | 183.97 | 184.98 | 181.51 | 183.12 | 1,454,488 | +0.91(+0.50%) |
May 01, 2024 | 179.98 | 185.91 | 178.92 | 182.21 | 2,271,283 | +0.78(+0.43%) |
Apr 30, 2024 | 183.20 | 184.42 | 180.54 | 181.44 | 1,825,444 | -2.53(-1.37%) |
Apr 29, 2024 | 183.09 | 186.70 | 180.44 | 183.96 | 2,376,221 | +1.82(+1.00%) |
Apr 26, 2024 | 183.98 | 191.20 | 181.03 | 182.14 | 3,479,049 | -14.22(-7.24%) |
Apr 25, 2024 | 196.46 | 198.48 | 192.01 | 196.36 | 2,609,005 | +1.60(+0.82%) |
Apr 24, 2024 | 207.69 | 216.61 | 188.71 | 194.76 | 4,486,141 | -24.18(-11.05%) |
Apr 23, 2024 | 210.67 | 219.98 | 210.67 | 218.95 | 1,440,142 | +7.68(+3.63%) |
Apr 22, 2024 | 213.43 | 214.72 | 208.29 | 211.27 | 1,054,398 | -0.23(-0.11%) |
Apr 19, 2024 | 209.55 | 212.53 | 208.50 | 211.50 | 1,542,340 | +3.99(+1.92%) |
Apr 18, 2024 | 212.97 | 213.31 | 207.36 | 207.51 | 1,073,559 | -2.99(-1.42%) |
Apr 17, 2024 | 212.00 | 217.61 | 206.81 | 210.49 | 2,484,537 | -9.66(-4.39%) |
Apr 16, 2024 | 219.62 | 221.13 | 217.85 | 220.15 | 1,483,014 | +0.53(+0.24%) |
Apr 15, 2024 | 224.42 | 225.44 | 218.46 | 219.62 | 1,104,169 | -1.18(-0.53%) |
Apr 12, 2024 | 216.38 | 221.29 | 216.38 | 220.80 | 1,615,179 | +1.34(+0.61%) |
Apr 11, 2024 | 214.43 | 220.61 | 213.22 | 219.46 | 857,565 | +4.74(+2.21%) |
Apr 10, 2024 | 218.17 | 218.87 | 213.70 | 214.72 | 975,583 | -7.47(-3.36%) |
Apr 09, 2024 | 224.35 | 224.37 | 215.88 | 222.18 | 887,473 | -2.17(-0.97%) |
Apr 08, 2024 | 225.43 | 227.46 | 224.16 | 224.35 | 750,850 | +0.12(+0.05%) |
Apr 05, 2024 | 220.14 | 224.65 | 219.31 | 224.23 | 741,860 | +6.50(+2.99%) |
Apr 04, 2024 | 221.05 | 224.46 | 216.25 | 217.73 | 895,646 | -1.78(-0.81%) |
Apr 03, 2024 | 216.25 | 221.79 | 216.25 | 219.51 | 1,018,888 | +3.27(+1.51%) |
Apr 02, 2024 | 216.30 | 217.15 | 213.58 | 216.24 | 934,275 | -1.55(-0.71%) |